Skip to main content

Wave Life Sci Ord Sh (NQ: WVE )

6.170 +0.130 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.060 6.170 5.900 6.150 772,900 +0.02(+0.33%)
Apr 29, 2021 6.220 6.255 5.995 6.130 357,479 -0.05(-0.81%)
Apr 28, 2021 6.130 6.330 6.050 6.180 701,723 +0.00(+0.00%)
Apr 27, 2021 6.310 6.310 6.000 6.180 1,292,756 -0.09(-1.44%)
Apr 26, 2021 6.110 6.370 6.030 6.270 630,495 +0.20(+3.29%)
Apr 23, 2021 6.120 6.350 6.005 6.070 316,900 -0.01(-0.16%)
Apr 22, 2021 6.120 6.360 6.030 6.080 408,611 -0.03(-0.49%)
Apr 21, 2021 5.870 6.170 5.700 6.110 257,665 +0.21(+3.56%)
Apr 20, 2021 5.930 6.020 5.870 5.900 361,237 -0.05(-0.84%)
Apr 19, 2021 6.100 6.250 5.910 5.950 597,157 -0.32(-5.10%)
Apr 16, 2021 6.400 6.470 6.100 6.270 334,100 -0.07(-1.10%)
Apr 15, 2021 6.370 6.590 6.300 6.340 246,203 +0.08(+1.28%)
Apr 14, 2021 6.440 6.600 6.250 6.260 687,036 -0.18(-2.80%)
Apr 13, 2021 6.360 6.495 6.180 6.440 465,067 +0.09(+1.42%)
Apr 12, 2021 6.220 6.870 6.060 6.350 1,085,430 +0.12(+1.93%)
Apr 09, 2021 6.290 6.570 6.210 6.230 868,300 -0.06(-0.95%)
Apr 08, 2021 6.310 6.370 6.230 6.290 287,390 +0.03(+0.48%)
Apr 07, 2021 6.230 6.400 6.180 6.260 576,078 -0.01(-0.16%)
Apr 06, 2021 6.290 6.470 6.240 6.270 504,907 -0.09(-1.42%)
Apr 05, 2021 6.190 6.640 5.990 6.360 1,324,932 +0.27(+4.43%)
Apr 01, 2021 5.690 6.340 5.620 6.090 1,772,300 +0.48(+8.56%)
Mar 31, 2021 5.830 6.200 5.470 5.610 2,548,605 -0.35(-5.87%)
Mar 30, 2021 5.250 6.110 4.820 5.960 7,677,540 -1.13(-15.94%)
Mar 29, 2021 7.370 7.500 6.970 7.090 1,033,754 -0.26(-3.54%)
Mar 26, 2021 7.720 7.780 7.020 7.350 831,400 -0.21(-2.78%)
Mar 25, 2021 7.520 7.690 7.250 7.560 1,471,081 -0.10(-1.31%)
Mar 24, 2021 8.380 8.410 7.500 7.660 2,120,329 -0.64(-7.71%)
Mar 23, 2021 8.840 8.900 7.530 8.300 3,355,980 -2.23(-21.18%)
Mar 22, 2021 9.870 10.91 9.790 10.53 757,193 +0.59(+5.94%)
Mar 19, 2021 9.650 10.07 9.410 9.940 655,900 +0.35(+3.65%)
Mar 18, 2021 9.740 9.980 9.550 9.590 245,630 -0.29(-2.94%)
Mar 17, 2021 9.660 9.970 9.410 9.880 193,262 +0.21(+2.17%)
Mar 16, 2021 10.04 10.54 9.480 9.670 523,930 -0.35(-3.49%)
Mar 15, 2021 9.900 10.64 9.900 10.02 408,871 +0.09(+0.91%)
Mar 12, 2021 9.710 10.14 9.580 9.930 660,800 +0.22(+2.27%)
Mar 11, 2021 9.480 9.760 9.260 9.710 691,619 +0.54(+5.89%)
Mar 10, 2021 9.570 9.570 9.080 9.170 848,385 -0.16(-1.71%)
Mar 09, 2021 9.950 10.16 8.940 9.330 1,249,387 -0.59(-5.95%)
Mar 08, 2021 9.550 10.07 9.020 9.920 973,337 +0.48(+5.08%)
Mar 05, 2021 9.500 9.600 8.860 9.440 914,700 +0.10(+1.07%)
Mar 04, 2021 10.03 10.27 8.850 9.340 988,494 -0.90(-8.79%)
Mar 03, 2021 10.80 11.09 10.08 10.24 752,075 -0.46(-4.30%)
Mar 02, 2021 10.17 10.74 9.900 10.70 744,993 +0.67(+6.68%)
Mar 01, 2021 9.490 10.29 9.250 10.03 579,842 +0.62(+6.59%)
Feb 26, 2021 9.330 9.650 9.000 9.410 310,200 +0.00(+0.00%)
Feb 25, 2021 9.610 9.775 9.260 9.410 302,623 -0.25(-2.59%)
Feb 24, 2021 9.840 10.05 9.570 9.660 334,978 -0.06(-0.62%)
Feb 23, 2021 9.700 9.900 9.430 9.720 565,635 -0.28(-2.80%)
Feb 22, 2021 10.00 10.31 9.900 10.00 531,778 -0.11(-1.09%)
Feb 19, 2021 10.07 10.54 10.00 10.11 401,600 +0.01(+0.10%)
Feb 18, 2021 10.49 10.60 9.870 10.10 497,829 -0.57(-5.34%)
Feb 17, 2021 10.61 11.22 10.25 10.67 499,430 +0.09(+0.85%)
Feb 16, 2021 10.57 10.91 10.37 10.58 533,671 -0.11(-1.03%)
Feb 12, 2021 10.67 10.78 10.40 10.69 232,900 -0.10(-0.93%)
Feb 11, 2021 11.15 11.15 10.49 10.79 345,527 -0.21(-1.91%)
Feb 10, 2021 11.16 11.17 10.64 11.00 352,173 -0.01(-0.09%)
Feb 09, 2021 11.37 11.39 10.92 11.01 521,925 -0.17(-1.52%)
Feb 08, 2021 11.51 11.64 11.03 11.18 510,646 -0.38(-3.25%)
Feb 05, 2021 11.92 12.17 11.03 11.55 592,400 -0.46(-3.79%)
Feb 04, 2021 10.36 12.01 10.16 12.01 1,042,126 +1.77(+17.29%)
Feb 03, 2021 10.35 10.53 10.15 10.24 331,838 -0.15(-1.44%)
Feb 02, 2021 10.40 10.52 10.05 10.39 346,714 -0.09(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.